1. Share Prices

  2. Fortis Frontier PLC (FORF)

8.05p-0.45 (-5.29%)16 Dec 2025, 11:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fortis Frontier PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 15, 20259.00p8.55p8.00p8.50p94,752
Dec 12, 20259.00p8.61p8.55p9.00p2,133
Dec 11, 20259.00p8.61p8.61p9.00p10,000
Dec 10, 20259.00p8.61p8.61p9.00p4,667
Dec 9, 20259.25p8.82p8.61p9.00p77,319
Dec 8, 20259.25p8.80p8.80p9.25p39,746
Dec 5, 202510.00p9.75p8.50p9.25p8,913
Dec 3, 20259.25p9.00p8.50p9.25p56,383
Dec 1, 20259.25p10.00p8.50p9.25p50,258
Nov 28, 20259.25p9.11p9.11p9.25p6,297
Nov 27, 20259.25p10.00p8.50p9.25p184,421
Nov 26, 20259.25p9.15p9.15p9.25p4,000
Nov 25, 20259.25p9.50p9.15p9.25p84,856
Nov 24, 20259.00p10.00p9.12p9.00p31,612
Nov 21, 20259.00p9.75p9.12p9.00p11,672
Nov 20, 20258.75p9.50p8.00p9.00p89,935
Nov 19, 20258.75p9.50p8.65p8.75p57,104
Nov 18, 20258.75p8.55p8.55p8.75p430
Nov 17, 20258.75p8.57p8.55p8.75p29,014
Nov 14, 20258.75p9.50p8.00p8.75p4,103
Nov 12, 20258.75p9.50p8.55p8.75p16,240
Nov 11, 20258.75p9.15p8.38p8.75p69,359
Nov 10, 20258.75p9.15p8.38p8.75p69,359
Nov 7, 20259.00p8.00p8.00p9.00p124,373
Nov 6, 20259.00p9.18p8.22p9.00p12,855
Nov 5, 20259.00p8.51p8.00p9.00p18,611
Nov 4, 20259.00p9.98p8.51p9.00p37,173
Nov 3, 20259.00p9.39p8.45p9.00p98,474
Oct 31, 20258.50p9.75p8.20p9.00p236,143
Oct 30, 20258.00p9.00p8.00p8.50p119,955
Oct 29, 20257.50p9.00p6.65p8.00p7,903
Oct 28, 20257.00p8.50p6.30p7.50p8,549
Oct 24, 20257.00p7.98p6.25p7.00p6,059
Oct 23, 20257.25p7.50p6.00p7.00p32,310
Oct 22, 20257.75p7.09p7.00p7.25p67,699
Oct 21, 20257.75p8.50p7.15p7.66p25,859
Oct 20, 20257.00p9.00p6.50p7.75p167,243
Oct 17, 20257.75p6.50p6.39p7.00p241
Oct 16, 20257.75p8.72p6.89p7.75p40,534
Oct 15, 20257.75p8.40p6.85p7.75p90,791
Oct 14, 202510.00p11.00p6.12p7.75p577,053
Oct 13, 202510.00p9.00p9.00p10.00p378
Oct 10, 202510.00p11.00p9.00p10.00p2,505
Oct 7, 202510.50p11.00p9.00p10.00p13,041
Oct 6, 202510.50p11.00p9.80p10.50p37,339
Oct 3, 202510.50p0.00p0.00p10.50p0
Oct 2, 202510.50p10.01p10.00p10.50p1,332
Oct 1, 202510.50p11.00p9.80p10.50p1,657
Sep 30, 202510.50p10.84p10.84p10.50p2,424
Sep 29, 202510.50p10.10p10.10p10.50p4,000
12345
Showing 1 to 50 of 223

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,246.006.86
W.A.G Payment Solutions PLC100.563.46
Greggs PLC1,712.003.01
Ssp Group PLC190.802.80
Easyjet PLC509.702.58
B&M European Value Retail S.A.167.832.52

Fallers

CompanyPrice% Chg
Goodwin PLC19,500.00-9.72
Ceres Power Holdings PLC242.48-8.91
Babcock International Group PLC1,200.00-4.69
Bae Systems PLC1,647.00-2.75
BP PLC427.10-2.37
Informa PLC869.20-2.45